Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
38.199,10 +19,64 (+0,05%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.003,91 +1.326,70 (+2,34%) CMC Crypto 200
1.290,38 +30,18 (+2,40%) Nasdaq Compositive
16.388,24 +47,34 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | - | 4 | 53 | 20.00 | 0.02 | 0.00 | - | 5 | 198 |
| 32.42 | 0.00 | - | 3 | 17 | 22.50 | 0.08 | 0.00 | - | 1 | 3,240 |
| 33.30 | 0.00 | - | 1 | 45 | 25.00 | 0.01 | -0.01 | -50.00% | 100 | 959 |
| 33.98 | 0.00 | - | 3 | 265 | 30.00 | 0.01 | -0.01 | -50.00% | 850 | 12,068 |
| - | - | - | - | - | 31.00 | 0.06 | 0.00 | - | 1 | 2 |
| 23.85 | 0.00 | - | - | 4 | 32.00 | 0.02 | -0.14 | -87.50% | 1 | 9 |
| 24.46 | 0.00 | - | - | 1 | 33.00 | 0.06 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 34.00 | 0.03 | 0.00 | - | 7 | 1,067 |
| 22.30 | 0.00 | - | 1 | 489 | 35.00 | 0.02 | -0.06 | -75.00% | 451 | 5,668 |
| 19.00 | 0.00 | - | 2 | 2 | 36.00 | 0.11 | 0.00 | - | 2 | 102 |
| 18.85 | 0.00 | - | 15 | 17 | 37.00 | 0.02 | 0.00 | - | 7 | 89 |
| 22.58 | 0.00 | - | 4 | 7 | 38.00 | 0.36 | 0.00 | - | 7 | 99 |
| 24.22 | 0.00 | - | 1 | 21 | 39.00 | 0.35 | 0.00 | - | 7 | 72 |
| 26.15 | 0.00 | - | 30 | 2,792 | 40.00 | 0.05 | +0.03 | +150.00% | 834 | 2,511 |
| 25.03 | 0.00 | - | 1 | 18 | 41.00 | 0.19 | +0.14 | +280.00% | 933 | 217 |
| 24.55 | 0.00 | - | 1 | 25 | 42.00 | 0.07 | +0.03 | +75.00% | 10 | 109 |
| 18.90 | 0.00 | - | 3 | 75 | 43.00 | 0.11 | +0.07 | +175.00% | 15 | 145 |
| 19.33 | 0.00 | - | 6 | 275 | 44.00 | 0.08 | +0.03 | +60.00% | 1,006 | 995 |
| 19.59 | -0.94 | -4.58% | 52 | 3,570 | 45.00 | 0.09 | +0.02 | +28.57% | 2,382 | 2,240 |
| 19.18 | 0.00 | - | 1 | 161 | 46.00 | 0.12 | +0.03 | +33.33% | 3,101 | 537 |
| 17.17 | -1.05 | -5.76% | 6 | 217 | 47.00 | 0.10 | -0.01 | -9.09% | 684 | 837 |
| 15.97 | -0.90 | -5.33% | 2 | 221 | 48.00 | 0.12 | -0.09 | -42.86% | 1,302 | 644 |
| 15.90 | -0.05 | -0.31% | 1 | 291 | 49.00 | 0.18 | +0.02 | +12.50% | 330 | 519 |
| 14.77 | -0.76 | -4.89% | 100 | 2,748 | 50.00 | 0.30 | +0.11 | +57.89% | 4,922 | 4,612 |
| 13.08 | 0.00 | - | 1 | 2 | 51.00 | 0.28 | +0.02 | +7.69% | 510 | 168 |
| 14.31 | 0.00 | - | 1 | 2 | 52.00 | 0.35 | +0.03 | +9.38% | 712 | 195 |
| 12.12 | 0.00 | - | 1 | 2 | 53.00 | 0.43 | +0.01 | +2.38% | 1,586 | 176 |
| 11.89 | 0.00 | - | 1 | 3 | 54.00 | 0.60 | +0.07 | +13.21% | 484 | 357 |
| 10.22 | -0.50 | -4.66% | 85 | 10,859 | 55.00 | 0.74 | +0.05 | +7.25% | 3,091 | 4,680 |
| 8.98 | -1.77 | -16.47% | 3 | 38 | 56.00 | 0.95 | +0.08 | +9.20% | 608 | 110 |
| 9.13 | 0.00 | - | 9 | 48 | 57.00 | 1.25 | +0.14 | +12.61% | 1,936 | 344 |
| 7.70 | -0.52 | -6.33% | 84 | 163 | 58.00 | 1.45 | +0.04 | +2.84% | 659 | 331 |
| 7.00 | -1.30 | -15.66% | 11 | 273 | 59.00 | 1.76 | +0.07 | +4.14% | 498 | 555 |
| 6.60 | -0.50 | -7.04% | 462 | 3,024 | 60.00 | 2.15 | +0.06 | +2.87% | 920 | 1,434 |
| 5.75 | -0.65 | -10.16% | 28 | 665 | 61.00 | 2.56 | +0.11 | +4.49% | 378 | 375 |
| 5.03 | -0.81 | -13.87% | 49 | 656 | 62.00 | 2.95 | +0.09 | +3.15% | 1,188 | 1,205 |
| 4.85 | -0.40 | -7.62% | 350 | 485 | 63.00 | 3.44 | +0.12 | +3.61% | 686 | 1,037 |
| 4.40 | -0.48 | -9.84% | 1,885 | 2,380 | 64.00 | 3.94 | +0.09 | +2.34% | 2,249 | 1,458 |
| 3.95 | -0.41 | -9.40% | 3,766 | 9,319 | 65.00 | 4.45 | +0.06 | +1.37% | 1,325 | 1,224 |
| 3.47 | -0.43 | -11.03% | 1,095 | 950 | 66.00 | 5.00 | +0.10 | +2.04% | 302 | 958 |
| 3.00 | -0.50 | -14.29% | 566 | 1,851 | 67.00 | 5.59 | +0.23 | +4.29% | 8 | 246 |
| 2.65 | -0.43 | -13.96% | 1,333 | 735 | 68.00 | 6.16 | -0.09 | -1.44% | 239 | 430 |
| 2.43 | -0.26 | -9.67% | 640 | 306 | 69.00 | 5.95 | 0.00 | - | 4 | 29 |
| 1.93 | -0.41 | -17.52% | 4,524 | 10,145 | 70.00 | 7.35 | -0.05 | -0.68% | 16 | 177 |
| 1.65 | -0.35 | -17.50% | 593 | 58 | 71.00 | 8.25 | +0.45 | +5.77% | 67 | 22 |
| 1.38 | -0.33 | -19.30% | 1,006 | 151 | 72.00 | 9.00 | +0.75 | +9.09% | 52 | 22 |
| 1.17 | -0.29 | -19.86% | 692 | 124 | 73.00 | - | - | - | - | - |
| 0.99 | -0.23 | -18.85% | 844 | 220 | 74.00 | 10.80 | 0.00 | - | 1 | 0 |
| 0.81 | -0.24 | -22.86% | 1,323 | 2,247 | 75.00 | 11.30 | -0.05 | -0.44% | 3 | 119 |
| 0.66 | -0.23 | -25.84% | 2,023 | 92 | 76.00 | - | - | - | - | - |
| 0.55 | -0.21 | -27.63% | 1,323 | 115 | 77.00 | - | - | - | - | - |
| 0.47 | -0.15 | -24.19% | 857 | 276 | 78.00 | - | - | - | - | - |
| 0.37 | -0.15 | -28.85% | 402 | 2 | 79.00 | - | - | - | - | - |
| 0.30 | -0.11 | -26.83% | 2,422 | 1,714 | 80.00 | 15.60 | 0.00 | - | 1 | 45 |
| 0.26 | -0.09 | -25.71% | 235 | 33 | 81.00 | - | - | - | - | - |
| 0.19 | -0.10 | -34.48% | 207 | 10 | 82.00 | - | - | - | - | - |
| 0.14 | -0.03 | -17.65% | 96 | 0 | 83.00 | - | - | - | - | - |
| 0.12 | -0.09 | -42.86% | 65 | 10 | 84.00 | - | - | - | - | - |
| 0.10 | -0.03 | -23.08% | 241 | 662 | 85.00 | 24.95 | 0.00 | - | 9 | 0 |
| 0.07 | -0.01 | -12.50% | 65 | 0 | 86.00 | - | - | - | - | - |
| 0.08 | -0.13 | -61.90% | 160 | 10 | 87.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 11 | 0 | 88.00 | - | - | - | - | - |
| 0.05 | -0.09 | -64.29% | 463 | 24 | 89.00 | - | - | - | - | - |
| 0.03 | -0.10 | -76.92% | 581 | 2,725 | 90.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 85 | 727 | 95.00 | - | - | - | - | - |
